KissMeData/079190/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,193600,114647516,925,925,925,925,8240
20230822,193500,114647516,925,925,925,925,0
20230822,193400,114647516,925,925,925,925,0
20230822,193300,114647516,925,925,925,925,0
20230822,193200,114647516,925,925,925,925,0
20230822,193100,114647516,925,925,925,925,0
20230822,193000,114647516,925,925,925,925,0
20230822,192900,114647516,925,925,925,925,0
20230822,192800,114647516,925,925,925,925,0
20230822,192700,114647516,925,925,925,925,0
20230822,192600,114647516,925,925,925,925,0
20230822,192500,114647516,925,925,925,925,0
20230822,192400,114647516,925,925,925,925,0
20230822,192300,114647516,925,925,925,925,0
20230822,192200,114647516,925,925,925,925,0
20230822,192100,114647516,925,925,925,925,0
20230822,192000,114647516,925,925,925,925,0
20230822,191900,114647516,925,925,925,925,0
20230822,191800,114647516,925,925,925,925,0
20230822,191700,114647516,925,925,925,925,0
20230822,191600,114647516,925,925,925,925,0
20230822,191500,114647516,925,925,925,925,0
20230822,191400,114647516,925,925,925,925,0
20230822,191300,114647516,925,925,925,925,0
20230822,191200,114647516,925,925,925,925,0
20230822,191100,114647516,925,925,925,925,0
20230822,191000,114647516,925,925,925,925,0
20230822,190900,114647516,925,925,925,925,0
20230822,190800,114647516,925,925,925,925,0
20230822,190700,114647516,925,925,925,925,0
20230822,190600,114647516,925,925,925,925,8240
20230822,190500,114647516,925,925,925,925,0
20230822,190400,114647516,925,925,925,925,0
20230822,190300,114647516,925,925,925,925,0
20230822,190200,114647516,925,925,925,925,0
20230822,190100,114647516,925,925,925,925,0
20230822,190000,114647516,925,925,925,925,0
20230822,185900,114647516,925,925,925,925,0
20230822,185800,114647516,925,925,925,925,0
20230822,185700,114647516,925,925,925,925,0
20230822,185600,114647516,925,925,925,925,0
20230822,185500,114647516,925,925,925,925,0
20230822,185400,114647516,925,925,925,925,0
20230822,185300,114647516,925,925,925,925,0
20230822,185200,114647516,925,925,925,925,0
20230822,185100,114647516,925,925,925,925,0
20230822,185000,114647516,925,925,925,925,0
20230822,184900,114647516,925,925,925,925,0
20230822,184800,114647516,925,925,925,925,0
20230822,184700,114647516,925,925,925,925,0
20230822,184600,114647516,925,925,925,925,0
20230822,184500,114647516,925,925,925,925,0
20230822,184400,114647516,925,925,925,925,0
20230822,184300,114647516,925,925,925,925,0
20230822,184200,114647516,925,925,925,925,0
20230822,184100,114647516,925,925,925,925,0
20230822,184000,114647516,925,925,925,925,0
20230822,183900,114647516,925,925,925,925,0
20230822,183800,114647516,925,925,925,925,0
20230822,183700,114647516,925,925,925,925,0
20230822,183600,114647516,925,925,925,925,8240
20230822,183500,114647516,925,925,925,925,0
20230822,183400,114647516,925,925,925,925,0
20230822,183300,114647516,925,925,925,925,0
20230822,183200,114647516,925,925,925,925,0
20230822,183100,114647516,925,925,925,925,0
20230822,183000,114647516,925,925,925,925,0
20230822,182900,114647516,925,925,925,925,0
20230822,182800,114647516,925,925,925,925,0
20230822,182700,114647516,925,925,925,925,0
20230822,182600,114647516,925,925,925,925,0
20230822,182500,114647516,925,925,925,925,0
20230822,182400,114647516,925,925,925,925,0
20230822,182300,114647516,925,925,925,925,0
20230822,182200,114647516,925,925,925,925,0
20230822,182100,114647516,925,925,925,925,0
20230822,182000,114647516,925,925,925,925,0
20230822,181900,114647516,925,925,925,925,0
20230822,181800,114647516,925,925,925,925,0
20230822,181700,114647516,925,925,925,925,0
20230822,181600,114647516,925,925,925,925,0
20230822,181500,114647516,925,925,925,925,0
20230822,181400,114647516,925,925,925,925,0
20230822,181300,114647516,925,925,925,925,0
20230822,181200,114647516,925,925,925,925,0
20230822,181100,114647516,925,925,925,925,0
20230822,181000,114647516,925,925,925,925,0
20230822,180900,114647516,925,925,925,925,0
20230822,180800,114647516,925,925,925,925,0
20230822,180700,114647516,925,925,925,925,0
20230822,180600,114647516,925,925,925,925,8240
20230822,180500,114647516,925,925,925,925,0
20230822,180400,114647516,925,925,925,925,0
20230822,180300,114647516,925,925,925,925,0
20230822,180200,114647516,925,925,925,925,0
20230822,180100,114647516,925,925,925,925,0
20230822,180000,114647516,925,925,925,925,0
20230822,175900,114647516,925,925,925,925,0
20230822,175800,114647516,925,925,925,925,0
20230822,175700,114647516,925,925,925,925,0
20230822,175600,114647516,925,925,925,925,0
20230822,175500,114647516,925,925,925,925,0
20230822,175400,114647516,925,925,925,925,0
20230822,175300,114647516,925,925,925,925,0
20230822,175200,114647516,925,925,925,925,0
20230822,175100,114647516,925,925,925,925,0
20230822,175000,114647516,925,925,925,925,0
20230822,174900,114647516,925,925,925,925,0
20230822,174800,114647516,925,925,925,925,0
20230822,174700,114647516,925,925,925,925,0
20230822,174600,114647516,925,925,925,925,0
20230822,174500,114647516,925,925,925,925,0
20230822,174400,114647516,925,925,925,925,0
20230822,174300,114647516,925,925,925,925,0
20230822,174200,114647516,925,925,925,925,0
20230822,174100,114647516,925,925,925,925,0
20230822,174000,114647516,925,925,925,925,0
20230822,173900,114647516,925,925,925,925,0
20230822,173800,114647516,925,925,925,925,0
20230822,173700,114647516,925,925,925,925,0
20230822,173600,114647516,925,925,925,925,8240
20230822,173500,114647516,925,925,925,925,0
20230822,173400,114647516,925,925,925,925,0
20230822,173300,114647516,925,925,925,925,0
20230822,173200,114647516,925,925,925,925,0
20230822,173100,114647516,925,925,925,925,0
20230822,173000,114647516,925,925,925,925,0
20230822,172900,114647516,925,925,925,925,0
20230822,172800,114647516,925,925,925,925,0
20230822,172700,114647516,925,925,925,925,0
20230822,172600,114647516,925,925,925,925,0
20230822,172500,114647516,925,925,925,925,0
20230822,172400,114647516,925,925,925,925,0
20230822,172300,114647516,925,925,925,925,0
20230822,172200,114647516,925,925,925,925,0
20230822,172100,114647516,925,925,925,925,0
20230822,172000,114647516,925,925,925,925,0
20230822,171900,114647516,925,925,925,925,0
20230822,171800,114647516,925,925,925,925,0
20230822,171700,114647516,925,925,925,925,0
20230822,171600,114647516,925,925,925,925,0
20230822,171500,114647516,925,925,925,925,0
20230822,171400,114647516,925,925,925,925,0
20230822,171300,114647516,925,925,925,925,0
20230822,171200,114647516,925,925,925,925,0
20230822,171100,114647516,925,925,925,925,0
20230822,171000,114647516,925,925,925,925,0
20230822,170900,114647516,925,925,925,925,0
20230822,170800,114647516,925,925,925,925,0
20230822,170700,114647516,925,925,925,925,0
20230822,170600,114647516,925,925,925,925,8240
20230822,170500,114647516,925,925,925,925,0
20230822,170400,114647516,925,925,925,925,0
20230822,170300,114647516,925,925,925,925,0
20230822,170200,114647516,925,925,925,925,0
20230822,170100,114647516,925,925,925,925,0
20230822,170000,114647516,925,925,925,925,0
20230822,165900,114647516,925,925,925,925,0
20230822,165800,114647516,925,925,925,925,0
20230822,165700,114647516,925,925,925,925,0
20230822,165600,114647516,925,925,925,925,0
20230822,165500,114647516,925,925,925,925,0
20230822,165400,114647516,925,925,925,925,0
20230822,165300,114647516,925,925,925,925,0
20230822,165200,114647516,925,925,925,925,0
20230822,165100,114647516,925,925,925,925,0
20230822,165000,114647516,925,925,925,925,0
20230822,164900,114647516,925,925,925,925,0
20230822,164800,114647516,925,925,925,925,0
20230822,164700,114647516,925,925,925,925,0
20230822,164600,114647516,925,925,925,925,0
20230822,164500,114647516,925,925,925,925,0
20230822,164400,114647516,925,925,925,925,0
20230822,164300,114647516,925,925,925,925,0
20230822,164200,114647516,925,925,925,925,0
20230822,164100,114647516,925,925,925,925,0
20230822,164000,114647516,925,925,925,925,0
20230822,163900,114647516,925,925,925,925,0
20230822,163800,114647516,925,925,925,925,0
20230822,163700,114647516,925,925,925,925,0
20230822,163600,114647516,925,925,925,925,8240
20230822,163500,114647516,925,925,925,925,0
20230822,163400,114647516,925,925,925,925,0
20230822,163300,114647516,925,925,925,925,0
20230822,163200,114647516,925,925,925,925,0
20230822,163100,114647516,925,925,925,925,0
20230822,163000,114647516,925,925,925,925,0
20230822,162900,114647516,925,925,925,925,0
20230822,162800,114647516,925,925,925,925,0
20230822,162700,114647516,925,925,925,925,0
20230822,162600,114647516,925,925,925,925,0
20230822,162500,114647516,925,925,925,925,0
20230822,162400,114647516,925,925,925,925,0
20230822,162300,114647516,925,925,925,925,0
20230822,162200,114647516,925,925,925,925,0
20230822,162100,114647516,925,925,925,925,0
20230822,162000,114647516,925,925,925,925,0
20230822,161900,114647516,925,925,925,925,0
20230822,161800,114647516,925,925,925,925,0
20230822,161700,114647516,925,925,925,925,0
20230822,161600,114647516,925,925,925,925,0
20230822,161500,114647516,925,925,925,925,0
20230822,161400,114647516,925,925,925,925,0
20230822,161300,114647516,925,925,925,925,0
20230822,161200,114647516,925,925,925,925,0
20230822,161100,114647516,925,925,925,925,0
20230822,161000,114647516,925,925,925,925,0
20230822,160900,114647516,925,925,925,925,0
20230822,160800,114647516,925,925,925,925,0
20230822,160700,114647516,925,925,925,925,0
20230822,160600,114647516,925,925,925,925,8240
20230822,160500,114647516,925,925,925,925,0
20230822,160400,114647516,925,925,925,925,0
20230822,160300,114647516,925,925,925,925,0
20230822,160200,114647516,925,925,925,925,0
20230822,160100,114647516,925,925,925,925,0
20230822,160000,114647516,925,925,925,925,0
20230822,155900,114647516,925,925,925,925,0
20230822,155800,114647516,925,925,925,925,0
20230822,155700,114647516,925,925,925,925,0
20230822,155600,114647516,925,925,925,925,0
20230822,155500,114647516,925,925,925,925,0
20230822,155400,114647516,925,925,925,925,0
20230822,155300,114647516,925,925,925,925,0
20230822,155200,114647516,925,925,925,925,0
20230822,155100,114647516,925,925,925,925,0
20230822,155000,114647516,925,925,925,925,0
20230822,154900,114647516,925,925,925,925,0
20230822,154800,114647516,925,925,925,925,0
20230822,154700,114647516,925,925,925,925,0
20230822,154600,114647516,925,925,925,925,0
20230822,154500,114647516,925,925,925,925,0
20230822,154400,114647516,925,925,925,925,0
20230822,154300,114647516,925,925,925,925,0
20230822,154200,114647516,925,925,925,925,0
20230822,154100,114647516,925,925,925,925,0
20230822,154000,114647516,925,925,925,925,0
20230822,153900,114647516,925,925,925,925,0
20230822,153800,114647516,925,925,925,925,0
20230822,153700,114647516,925,925,925,925,0
20230822,153600,114647516,925,925,925,925,8240
20230822,153500,114647516,925,925,925,925,0
20230822,153400,114647516,925,925,925,925,0
20230822,153300,114647516,925,925,925,925,0
20230822,153200,114647516,925,925,925,925,0
20230822,153100,114647516,925,925,925,925,0
20230822,153000,114647516,925,925,925,925,8240
20230822,152900,107025516,894,894,894,894,0
20230822,152800,107025516,894,894,894,894,0
20230822,152700,107025516,894,894,894,894,0
20230822,152600,107025516,894,894,894,894,0
20230822,152500,107025516,894,894,894,894,0
20230822,152400,107025516,894,894,894,894,0
20230822,152300,107025516,894,894,894,894,0
20230822,152200,107025516,894,894,894,894,0
20230822,152100,107025516,894,894,894,894,0
20230822,152000,107025516,894,894,894,894,0
20230822,151900,107025516,894,897,897,888,1965
20230822,151800,105278076,897,897,897,897,0
20230822,151700,105278076,897,897,897,897,0
20230822,151600,105278076,897,896,897,896,8
20230822,151500,105270904,896,895,896,895,14
20230822,151400,105258369,894,891,894,891,51
20230822,151300,105212871,891,891,891,891,9
20230822,151200,105204852,890,890,890,889,2688
20230822,151100,102813356,890,890,890,890,666
20230822,151000,102220616,890,890,890,890,0
20230822,150900,102220616,890,890,890,890,1
20230822,150800,102219726,889,889,889,889,5
20230822,150700,102215281,889,889,889,889,4
20230822,150600,102211725,889,889,889,889,18
20230822,150500,102195723,890,890,890,890,0
20230822,150400,102195723,890,890,890,890,3
20230822,150300,102193053,890,890,890,890,0
20230822,150200,102193053,890,890,890,890,0
20230822,150100,102193053,890,889,890,889,3
20230822,150000,102190385,889,889,889,889,3
20230822,145900,102187718,889,889,889,889,35
20230822,145800,102156603,895,895,896,890,56
20230822,145700,102106455,896,896,896,896,101
20230822,145600,102015959,890,891,891,890,118
20230822,145500,101910868,898,898,898,898,0
20230822,145400,101910868,898,898,898,898,0
20230822,145300,101910868,898,897,898,897,2
20230822,145200,101909073,897,897,897,897,1
20230822,145100,101908176,896,894,896,894,27
20230822,145000,101883993,896,896,896,896,5
20230822,144900,101879513,897,894,897,894,73
20230822,144800,101814164,893,894,894,890,77
20230822,144700,101745345,890,890,890,890,0
20230822,144600,101745345,890,890,890,890,0
20230822,144500,101745345,890,890,890,890,0
20230822,144400,101745345,890,890,890,890,111
20230822,144300,101646555,899,899,899,899,0
20230822,144200,101646555,899,899,899,899,0
20230822,144100,101646555,899,899,899,899,0
20230822,144000,101646555,899,899,899,899,2
20230822,143900,101644757,898,899,899,898,43
20230822,143800,101606101,899,899,899,899,0
20230822,143700,101606101,899,900,900,899,9
20230822,143600,101598006,900,900,900,900,11
20230822,143500,101588106,900,900,900,900,2
20230822,143400,101586306,900,900,900,900,5
20230822,143300,101581806,900,900,900,900,10
20230822,143200,101572806,900,900,900,900,52
20230822,143100,101526006,900,900,900,900,16
20230822,143000,101511606,900,899,900,899,742
20230822,142900,100844448,899,899,899,899,15
20230822,142800,100830963,899,898,899,898,125
20230822,142700,100718673,898,898,898,898,11
20230822,142600,100708795,899,894,899,894,23
20230822,142500,100688224,893,890,893,890,1981
20230822,142400,98924741,890,890,890,890,73
20230822,142300,98859771,890,889,890,889,50
20230822,142200,98815308,889,890,890,889,971
20230822,142100,97951155,896,896,896,895,42
20230822,142000,97913527,896,895,896,894,44
20230822,141900,97874107,896,895,896,890,41
20230822,141800,97837408,895,895,895,895,11
20230822,141700,97827563,890,890,890,890,3
20230822,141600,97824893,890,891,891,890,2078
20230822,141500,95975464,895,895,895,895,0
20230822,141400,95975464,895,895,895,895,0
20230822,141300,95975464,895,895,895,895,0
20230822,141200,95975464,895,895,895,895,0
20230822,141100,95975464,895,893,895,893,1000
20230822,141000,95080466,895,895,895,895,0
20230822,140900,95080466,895,893,895,893,4
20230822,140800,95076889,891,894,894,891,31
20230822,140700,95049208,894,894,894,894,0
20230822,140600,95049208,894,894,894,894,0
20230822,140500,95049208,894,894,894,894,1
20230822,140400,95048314,895,895,895,895,42
20230822,140300,95010724,895,895,895,895,11
20230822,140200,95000879,895,895,895,895,0
20230822,140100,95000879,895,895,895,895,0
20230822,140000,95000879,895,895,895,895,0
20230822,135900,95000879,895,895,895,895,0
20230822,135800,95000879,895,895,895,895,0
20230822,135700,95000879,895,895,895,895,1
20230822,135600,94999984,888,888,888,888,0
20230822,135500,94999984,888,892,892,888,1495
20230822,135400,93671176,896,896,896,896,0
20230822,135300,93671176,896,896,896,896,0
20230822,135200,93671176,896,894,896,894,3
20230822,135100,93668491,893,893,893,893,0
20230822,135000,93668491,893,893,893,893,1
20230822,134900,93667598,892,892,892,892,0
20230822,134800,93667598,892,892,892,892,0
20230822,134700,93667598,892,892,892,892,20
20230822,134600,93649758,892,892,892,892,0
20230822,134500,93649758,892,892,892,892,1
20230822,134400,93648866,891,891,891,891,0
20230822,134300,93648866,891,891,891,891,5
20230822,134200,93644411,891,891,891,891,0
20230822,134100,93644411,891,891,891,891,23
20230822,134000,93623918,890,890,890,890,11
20230822,133900,93614128,889,889,889,889,273
20230822,133800,93371431,890,890,890,890,0
20230822,133700,93371431,890,890,890,890,0
20230822,133600,93371431,890,890,890,890,0
20230822,133500,93371431,890,890,890,890,534
20230822,133400,92896171,890,890,890,890,0
20230822,133300,92896171,890,890,890,890,0
20230822,133200,92896171,890,890,890,890,0
20230822,133100,92896171,890,890,890,890,0
20230822,133000,92896171,890,890,890,890,26
20230822,132900,92873031,893,893,893,893,0
20230822,132800,92873031,893,893,893,893,12
20230822,132700,92862315,893,890,893,890,29
20230822,132600,92836475,893,893,893,893,0
20230822,132500,92836475,893,893,893,893,0
20230822,132400,92836475,893,891,893,891,509
20230822,132300,92382954,892,892,892,892,0
20230822,132200,92382954,892,892,892,892,0
20230822,132100,92382954,892,892,892,892,0
20230822,132000,92382954,892,893,893,892,307
20230822,131900,92109080,892,895,895,892,2091
20230822,131800,90239701,898,898,898,898,0
20230822,131700,90239701,898,898,898,898,19
20230822,131600,90222639,898,898,898,898,0
20230822,131500,90222639,898,898,898,898,1
20230822,131400,90221741,893,899,899,893,1133
20230822,131300,89203830,899,899,899,899,0
20230822,131200,89203830,899,899,899,899,0
20230822,131100,89203830,899,899,899,899,0
20230822,131000,89203830,899,899,899,899,0
20230822,130900,89203830,899,899,899,899,0
20230822,130800,89203830,899,899,899,899,0
20230822,130700,89203830,899,899,899,899,0
20230822,130600,89203830,899,899,899,899,23
20230822,130500,89183153,899,899,899,899,0
20230822,130400,89183153,899,899,899,899,0
20230822,130300,89183153,899,899,899,899,0
20230822,130200,89183153,899,899,899,899,0
20230822,130100,89183153,899,899,899,899,1
20230822,130000,89182254,895,895,895,895,0
20230822,125900,89182254,895,895,895,895,0
20230822,125800,89182254,895,895,895,895,0
20230822,125700,89182254,895,895,895,895,0
20230822,125600,89182254,895,895,895,895,0
20230822,125500,89182254,895,895,895,895,0
20230822,125400,89182254,895,895,895,895,0
20230822,125300,89182254,895,895,895,895,0
20230822,125200,89182254,895,895,895,895,0
20230822,125100,89182254,895,898,898,895,4
20230822,125000,89178671,899,899,899,899,0
20230822,124900,89178671,899,899,899,899,0
20230822,124800,89178671,899,899,899,899,2
20230822,124700,89176873,899,899,899,899,1
20230822,124600,89175974,899,899,899,899,1
20230822,124500,89175075,899,899,899,899,0
20230822,124400,89175075,899,899,899,899,0
20230822,124300,89175075,899,899,899,899,0
20230822,124200,89175075,899,899,899,899,5
20230822,124100,89170580,901,901,901,901,0
20230822,124000,89170580,901,901,901,901,0
20230822,123900,89170580,901,901,901,901,0
20230822,123800,89170580,901,901,901,901,0
20230822,123700,89170580,901,901,901,901,0
20230822,123600,89170580,901,901,901,901,0
20230822,123500,89170580,901,901,901,901,0
20230822,123400,89170580,901,901,901,901,0
20230822,123300,89170580,901,901,901,901,0
20230822,123200,89170580,901,901,901,901,0
20230822,123100,89170580,901,901,901,901,0
20230822,123000,89170580,901,901,901,901,1
20230822,122900,89169679,895,899,899,895,255
20230822,122800,88940641,899,899,899,899,4
20230822,122700,88937045,899,899,899,899,0
20230822,122600,88937045,899,899,899,899,0
20230822,122500,88937045,899,899,899,899,0
20230822,122400,88937045,899,899,899,899,0
20230822,122300,88937045,899,899,899,899,1
20230822,122200,88936146,897,899,899,897,15
20230822,122100,88922676,901,901,901,901,0
20230822,122000,88922676,901,901,901,901,0
20230822,121900,88922676,901,901,901,901,0
20230822,121800,88922676,901,901,901,901,0
20230822,121700,88922676,901,901,901,901,10
20230822,121600,88913666,895,895,895,895,1
20230822,121500,88912771,901,901,901,901,9
20230822,121400,88904662,901,901,901,901,1
20230822,121300,88903761,895,895,895,895,2140
20230822,121200,86988461,895,895,895,895,0
20230822,121100,86988461,895,895,895,895,75
20230822,121000,86921336,895,895,895,895,0
20230822,120900,86921336,895,895,895,895,0
20230822,120800,86921336,895,895,895,895,1
20230822,120700,86920441,895,895,895,895,0
20230822,120600,86920441,895,895,895,895,0
20230822,120500,86920441,895,895,895,895,637
20230822,120400,86350326,895,895,895,895,0
20230822,120300,86350326,895,895,895,895,0
20230822,120200,86350326,895,895,895,895,20
20230822,120100,86332426,895,895,895,895,0
20230822,120000,86332426,895,895,895,895,0
20230822,115900,86332426,895,895,895,895,21
20230822,115800,86313631,895,891,895,891,7
20230822,115700,86307374,894,894,894,894,0
20230822,115600,86307374,894,894,894,894,298
20230822,115500,86040962,894,894,894,894,20
20230822,115400,86023082,895,895,895,895,0
20230822,115300,86023082,895,895,895,895,47
20230822,115200,85981017,895,895,895,895,0
20230822,115100,85981017,895,895,895,895,5
20230822,115000,85976542,903,903,903,903,0
20230822,114900,85976542,903,903,903,903,0
20230822,114800,85976542,903,903,903,903,0
20230822,114700,85976542,903,903,903,903,0
20230822,114600,85976542,903,903,903,903,0
20230822,114500,85976542,903,894,903,894,332
20230822,114400,85678033,894,894,894,894,0
20230822,114300,85678033,894,894,894,894,8
20230822,114200,85670881,894,894,894,894,0
20230822,114100,85670881,894,894,894,894,0
20230822,114000,85670881,894,894,894,894,0
20230822,113900,85670881,894,894,894,894,0
20230822,113800,85670881,894,894,894,894,0
20230822,113700,85670881,894,894,894,894,0
20230822,113600,85670881,894,894,894,894,1
20230822,113500,85669987,894,894,894,894,0
20230822,113400,85669987,894,894,894,894,0
20230822,113300,85669987,894,894,894,894,0
20230822,113200,85669987,894,894,894,894,0
20230822,113100,85669987,894,894,894,894,0
20230822,113000,85669987,894,894,894,894,0
20230822,112900,85669987,894,894,894,894,0
20230822,112800,85669987,894,894,894,894,0
20230822,112700,85669987,894,894,894,894,0
20230822,112600,85669987,894,894,894,894,1
20230822,112500,85669093,890,892,892,890,28
20230822,112400,85644128,891,891,891,891,0
20230822,112300,85644128,891,891,891,891,73
20230822,112200,85579085,891,891,891,891,298
20230822,112100,85313567,890,890,891,890,494
20230822,112000,84873906,889,889,889,889,0
20230822,111900,84873906,889,889,889,889,0
20230822,111800,84873906,889,889,889,889,0
20230822,111700,84873906,889,889,889,889,0
20230822,111600,84873906,889,889,889,889,0
20230822,111500,84873906,889,889,889,889,0
20230822,111400,84873906,889,889,889,889,0
20230822,111300,84873906,889,889,889,889,2561
20230822,111200,82597177,889,889,889,889,5
20230822,111100,82592732,889,889,889,889,0
20230822,111000,82592732,889,889,889,889,10
20230822,110900,82583842,891,891,891,891,386
20230822,110800,82239916,889,889,889,889,412
20230822,110700,81873648,890,890,890,890,0
20230822,110600,81873648,890,890,890,890,5
20230822,110500,81869198,891,891,891,891,722
20230822,110400,81225896,894,894,894,894,0
20230822,110300,81225896,894,894,894,894,0
20230822,110200,81225896,894,894,894,894,0
20230822,110100,81225896,894,894,894,894,60
20230822,110000,81172256,894,894,894,894,26
20230822,105900,81149012,894,894,894,894,500
20230822,105800,80702012,894,893,894,893,150
20230822,105700,80568006,893,889,893,889,169
20230822,105600,80417339,891,891,891,891,20
20230822,105500,80399519,889,889,889,889,366
20230822,105400,80074145,893,894,894,893,40
20230822,105300,80038395,894,897,897,890,99
20230822,105200,79949938,898,898,898,898,1
20230822,105100,79949040,897,897,897,897,1000
20230822,105000,79052040,897,897,897,897,0
20230822,104900,79052040,897,897,897,897,0
20230822,104800,79052040,897,897,897,897,0
20230822,104700,79052040,897,897,897,897,5
20230822,104600,79047555,897,897,897,897,1
20230822,104500,79046658,897,897,897,897,0
20230822,104400,79046658,897,897,897,897,1
20230822,104300,79045761,889,889,889,889,0
20230822,104200,79045761,889,898,898,889,466
20230822,104100,78630535,898,898,898,898,1
20230822,104000,78629637,897,897,897,897,0
20230822,103900,78629637,897,897,897,897,0
20230822,103800,78629637,897,897,898,897,634
20230822,103700,78060438,898,897,898,897,476
20230822,103600,77633465,891,891,891,891,0
20230822,103500,77633465,891,900,900,889,4216
20230822,103400,73875146,900,900,900,900,0
20230822,103300,73875146,900,900,900,900,0
20230822,103200,73875146,900,900,900,900,0
20230822,103100,73875146,900,900,900,900,0
20230822,103000,73875146,900,900,900,900,0
20230822,102900,73875146,900,900,900,900,275
20230822,102800,73627646,901,901,901,901,0
20230822,102700,73627646,901,901,901,901,0
20230822,102600,73627646,901,901,901,901,0
20230822,102500,73627646,901,901,901,901,40
20230822,102400,73591606,901,901,901,901,0
20230822,102300,73591606,901,901,901,901,617
20230822,102200,73035689,901,908,908,901,21
20230822,102100,73016628,900,900,900,900,0
20230822,102000,73016628,900,900,900,900,0
20230822,101900,73016628,900,900,900,900,0
20230822,101800,73016628,900,900,900,900,0
20230822,101700,73016628,900,900,900,900,0
20230822,101600,73016628,900,900,900,900,0
20230822,101500,73016628,900,904,909,900,2420
20230822,101400,70824572,904,892,904,892,2844
20230822,101300,68264534,891,891,891,891,7
20230822,101200,68258297,891,891,891,891,0
20230822,101100,68258297,891,891,891,891,1
20230822,101000,68257406,891,891,891,891,0
20230822,100900,68257406,891,891,891,891,0
20230822,100800,68257406,891,891,891,891,3
20230822,100700,68254733,891,891,891,891,89
20230822,100600,68175434,892,892,892,892,0
20230822,100500,68175434,892,892,892,892,0
20230822,100400,68175434,892,892,892,892,0
20230822,100300,68175434,892,892,892,892,1
20230822,100200,68174542,891,892,892,891,92
20230822,100100,68092563,892,892,892,892,0
20230822,100000,68092563,892,892,892,892,0
20230822,095900,68092563,892,892,892,892,0
20230822,095800,68092563,892,891,893,891,582
20230822,095700,67573326,891,893,893,891,465
20230822,095600,67158175,893,894,896,893,1092
20230822,095500,66181722,894,893,894,893,202
20230822,095400,66001335,893,892,893,891,73
20230822,095300,65936159,893,894,894,889,158
20230822,095200,65795459,897,897,897,897,0
20230822,095100,65795459,897,897,897,897,0
20230822,095000,65795459,897,897,897,897,0
20230822,094900,65795459,897,897,897,897,0
20230822,094800,65795459,897,892,897,888,2354
20230822,094700,63701312,896,894,896,894,70
20230822,094600,63638726,893,893,893,893,0
20230822,094500,63638726,893,893,893,893,0
20230822,094400,63638726,893,893,893,893,0
20230822,094300,63638726,893,893,893,893,93
20230822,094200,63555677,890,890,890,890,55
20230822,094100,63506727,889,889,889,889,0
20230822,094000,63506727,889,889,889,889,0
20230822,093900,63506727,889,894,894,889,1881
20230822,093800,61826653,894,892,894,892,764
20230822,093700,61143755,893,893,893,893,0
20230822,093600,61143755,893,893,893,893,0
20230822,093500,61143755,893,893,893,893,12
20230822,093400,61133039,888,895,895,888,429
20230822,093300,60751131,895,895,895,895,4
20230822,093200,60747551,889,889,889,889,8
20230822,093100,60740439,888,888,888,887,646
20230822,093000,60166850,888,888,888,888,0
20230822,092900,60166850,888,889,889,888,17
20230822,092800,60151741,888,891,891,888,5
20230822,092700,60147289,891,891,891,891,0
20230822,092600,60147289,891,889,891,889,12612
20230822,092500,48923006,888,889,889,888,245
20230822,092400,48705401,888,888,888,888,111
20230822,092300,48606833,887,887,887,887,0
20230822,092200,48606833,887,887,887,887,0
20230822,092100,48606833,887,887,887,887,3122
20230822,092000,45837619,889,889,889,889,16
20230822,091900,45823395,890,890,890,890,595
20230822,091800,45293845,890,890,890,890,28
20230822,091700,45268925,892,892,895,892,844
20230822,091600,44514978,891,890,891,890,722
20230822,091500,43872099,890,889,891,883,4350
20230822,091400,39997835,889,887,889,886,753
20230822,091300,39329702,882,882,882,882,0
20230822,091200,39329702,882,879,882,877,7800
20230822,091100,32464562,879,880,880,879,40
20230822,091000,32429395,879,877,879,877,1467
20230822,090900,31142811,870,870,870,866,4507
20230822,090800,27223015,873,891,893,866,7546
20230822,090700,20598612,890,889,890,888,615
20230822,090600,20051898,892,891,893,888,325
20230822,090500,19762172,891,900,900,891,241
20230822,090400,19546793,900,916,916,900,6901
20230822,090300,13297355,916,916,916,916,0
20230822,090200,13297355,916,932,932,916,4586
20230822,090100,9055737,945,933,945,933,830
20230822,090000,8277375,932,929,932,928,8910